NYSE:PZG | Historical Stock Price | Paramount Gold Nevada Corp.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-04-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.27$0.43$0.69$1.12$1.81$2.932015-04-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$1.17$1.17132,500——
2020-12-30$1.17$1.17230,400——
2020-12-29$1.20$1.20578,900——
2020-12-28$1.09$1.0956,800——
2020-12-24$1.09$1.0941,000——
2020-12-23$1.08$1.0875,500——
2020-12-22$1.05$1.0580,300——
2020-12-21$1.10$1.1048,900——
2020-12-18$1.10$1.10126,300——
2020-12-17$1.12$1.12183,200——
2020-12-16$1.11$1.1143,000——
2020-12-15$1.07$1.0796,200——
2020-12-14$1.07$1.07141,000——
2020-12-11$1.12$1.12115,800——
2020-12-10$1.10$1.1047,400——
2020-12-09$1.10$1.1092,300——
2020-12-08$1.16$1.16101,500——
2020-12-07$1.13$1.13147,000——
2020-12-04$1.11$1.1175,000——
2020-12-03$1.14$1.1430,800——
2020-12-02$1.14$1.14179,600——
2020-12-01$1.13$1.13102,900——
2020-11-30$1.08$1.08115,200——
2020-11-27$1.07$1.07100,400——
2020-11-25$1.05$1.05295,900——
2020-11-24$0.97$0.97145,500——
2020-11-23$1.00$1.00271,900——
2020-11-20$1.05$1.05103,600——
2020-11-19$1.04$1.04311,800——
2020-11-18$1.07$1.07156,800——
2020-11-17$1.07$1.07116,800——
2020-11-16$1.11$1.1140,600——
2020-11-13$1.12$1.1233,700——
2020-11-12$1.10$1.10107,600——
2020-11-11$1.08$1.08102,300——
2020-11-10$1.12$1.1269,500——
2020-11-09$1.09$1.09253,900——
2020-11-06$1.20$1.20122,600——
2020-11-05$1.18$1.18110,700——
2020-11-04$1.08$1.0860,900——
2020-11-03$1.06$1.0644,700——
2020-11-02$1.07$1.07101,800——
2020-10-30$1.06$1.06108,400——
2020-10-29$1.10$1.1084,700——
2020-10-28$1.08$1.08183,100——
2020-10-27$1.14$1.1459,300——
2020-10-26$1.13$1.13153,700——
2020-10-23$1.17$1.1786,000——
2020-10-22$1.19$1.1956,500——
2020-10-21$1.19$1.19587,000——
2020-10-20$1.20$1.2056,000——
2020-10-19$1.22$1.22102,400——
2020-10-16$1.22$1.2238,100——
2020-10-15$1.22$1.2249,300——
2020-10-14$1.26$1.26120,300——
2020-10-13$1.25$1.2598,200——
2020-10-12$1.27$1.2796,900——
2020-10-09$1.26$1.26209,000——
2020-10-08$1.21$1.2150,600——
2020-10-07$1.22$1.2267,700——
2020-10-06$1.20$1.20196,100——
2020-10-05$1.18$1.18153,300——
2020-10-02$1.15$1.1584,400——
2020-10-01$1.15$1.15130,700——
2020-09-30$1.14$1.1452,900——
2020-09-29$1.16$1.1674,900——
2020-09-28$1.15$1.15105,300——
2020-09-25$1.17$1.1785,500——
2020-09-24$1.18$1.18151,300——
2020-09-23$1.11$1.11234,100——
2020-09-22$1.20$1.20171,700——
2020-09-21$1.13$1.13156,900——
2020-09-18$1.22$1.22119,300——
2020-09-17$1.24$1.24171,600——
2020-09-16$1.24$1.24282,600——
2020-09-15$1.30$1.30504,100——
2020-09-14$1.14$1.14249,700——
2020-09-11$1.13$1.13221,100——
2020-09-10$1.12$1.12174,700——
2020-09-09$1.12$1.12192,300——
2020-09-08$1.17$1.17497,500——
2020-09-04$1.08$1.08253,200——
2020-09-03$1.14$1.14553,200——
2020-09-02$1.13$1.13191,100——
2020-09-01$1.15$1.15252,200——
2020-08-31$1.22$1.22130,600——
2020-08-28$1.19$1.19322,000——
2020-08-27$1.22$1.2281,800——
2020-08-26$1.21$1.21212,200——
2020-08-25$1.19$1.1992,200——
2020-08-24$1.17$1.17155,100——
2020-08-21$1.20$1.20213,600——
2020-08-20$1.27$1.27109,900——
2020-08-19$1.28$1.28171,900——
2020-08-18$1.27$1.27242,600——
2020-08-17$1.28$1.28252,600——
2020-08-14$1.19$1.1975,000——
2020-08-13$1.23$1.23163,700——
2020-08-12$1.16$1.16149,200——
2020-08-11$1.14$1.14417,600——
2020-08-10$1.27$1.27158,900——
2020-08-07$1.29$1.29210,900——
2020-08-06$1.35$1.35223,300——
2020-08-05$1.35$1.35378,200——
2020-08-04$1.38$1.38515,100——
2020-08-03$1.31$1.31182,000——
2020-07-31$1.34$1.34272,500——
2020-07-30$1.28$1.28279,400——
2020-07-29$1.34$1.34179,800——
2020-07-28$1.35$1.35262,900——
2020-07-27$1.40$1.40476,700——
2020-07-24$1.34$1.34585,300——
2020-07-23$1.35$1.35989,100——
2020-07-22$1.35$1.35822,200——
2020-07-21$1.36$1.361,307,600——
2020-07-20$1.23$1.23408,800——
2020-07-17$1.21$1.21196,300——
2020-07-16$1.16$1.1695,100——
2020-07-15$1.11$1.11122,000——
2020-07-14$1.10$1.10184,600——
2020-07-13$1.14$1.14388,900——
2020-07-10$1.16$1.16241,600——
2020-07-09$1.19$1.19311,500——
2020-07-08$1.21$1.21540,900——
2020-07-07$1.20$1.20151,700——
2020-07-06$1.20$1.20638,200——
2020-07-02$1.20$1.20288,400——
2020-07-01$1.20$1.20554,900——
2020-06-30$1.24$1.24685,400——
2020-06-29$1.25$1.251,380,400——
2020-06-26$1.15$1.15495,800——
2020-06-25$1.09$1.09124,100——
2020-06-24$1.07$1.0765,200——
2020-06-23$1.09$1.09105,900——
2020-06-22$1.09$1.09117,900——
2020-06-19$1.10$1.1038,100——
2020-06-18$1.05$1.0538,500——
2020-06-17$1.09$1.0972,100——
2020-06-16$1.13$1.13197,000——
2020-06-15$1.13$1.13138,200——
2020-06-12$1.09$1.09114,500——
2020-06-11$1.12$1.12159,300——
2020-06-10$1.22$1.22216,100——
2020-06-09$1.17$1.17283,200——
2020-06-08$1.16$1.16134,300——
2020-06-05$1.16$1.16133,000——
2020-06-04$1.17$1.17134,400——
2020-06-03$1.10$1.1083,700——
2020-06-02$1.08$1.0831,500——
2020-06-01$1.09$1.09113,600——
2020-05-29$1.12$1.1248,700——
2020-05-28$1.08$1.08100,400——
2020-05-27$1.07$1.07272,900——
2020-05-26$1.06$1.0656,900——
2020-05-22$1.10$1.1065,300——
2020-05-21$1.08$1.0882,400——
2020-05-20$1.17$1.17166,400——
2020-05-19$1.24$1.24128,100——
2020-05-18$1.18$1.18123,800——
2020-05-15$1.14$1.14119,500——
2020-05-14$1.11$1.11115,000——
2020-05-13$1.08$1.08100,300——
2020-05-12$1.12$1.12166,800——
2020-05-11$1.22$1.2271,100——
2020-05-08$1.22$1.2268,100——
2020-05-07$1.23$1.2396,900——
2020-05-06$1.20$1.2083,900——
2020-05-05$1.23$1.2370,800——
2020-05-04$1.25$1.2580,800——
2020-05-01$1.25$1.25178,600——
2020-04-30$1.28$1.28154,900——
2020-04-29$1.30$1.30138,300——
2020-04-28$1.27$1.27237,700——
2020-04-27$1.23$1.23631,500——
2020-04-24$1.18$1.18243,400——
2020-04-23$1.03$1.03148,800——
2020-04-22$1.00$1.00171,800——
2020-04-21$0.89$0.8943,900——
2020-04-20$0.91$0.9154,200——
2020-04-17$0.90$0.9038,100——
2020-04-16$0.92$0.92138,700——
2020-04-15$0.90$0.90115,000——
2020-04-14$0.94$0.94129,100——
2020-04-13$0.93$0.93114,000——
2020-04-09$0.81$0.81198,100——
2020-04-08$0.70$0.7064,800——
2020-04-07$0.71$0.7153,800——
2020-04-06$0.70$0.7064,000——
2020-04-03$0.64$0.6420,900——
2020-04-02$0.60$0.6076,400——
2020-04-01$0.57$0.5745,800——
2020-03-31$0.61$0.617,800——
2020-03-30$0.61$0.6153,100——
2020-03-27$0.66$0.6623,700——
2020-03-26$0.72$0.7263,700——
2020-03-25$0.67$0.6754,400——
2020-03-24$0.58$0.5863,600——
2020-03-23$0.55$0.5587,300——
2020-03-20$0.61$0.6127,600——
2020-03-19$0.57$0.5740,300——
2020-03-18$0.54$0.5448,900——
2020-03-17$0.60$0.60122,500——
2020-03-16$0.57$0.57105,400——
2020-03-13$0.61$0.6198,500——
2020-03-12$0.64$0.64150,900——
2020-03-11$0.72$0.7254,700——
2020-03-10$0.72$0.7248,300——
2020-03-09$0.79$0.7940,100——
2020-03-06$0.84$0.8451,000——
2020-03-05$0.85$0.8526,200——
2020-03-04$0.87$0.8714,200——
2020-03-03$0.89$0.8939,000——
2020-03-02$0.86$0.8653,800——
2020-02-28$0.81$0.8189,700——
2020-02-27$0.84$0.84123,000——
2020-02-26$0.96$0.96194,700——
2020-02-25$0.79$0.79116,000——
2020-02-24$0.93$0.93102,900——
2020-02-21$0.98$0.9857,300——
2020-02-20$0.96$0.9636,700——
2020-02-19$0.91$0.9145,100——
2020-02-18$0.92$0.9229,300——
2020-02-14$0.92$0.9239,000——
2020-02-13$0.91$0.9134,100——
2020-02-12$0.92$0.9250,400——
2020-02-11$0.96$0.9611,300——
2020-02-10$0.98$0.9859,900——
2020-02-07$0.93$0.9310,000——
2020-02-06$0.92$0.9222,700——
2020-02-05$0.95$0.9556,900——
2020-02-04$0.95$0.95114,500——
2020-02-03$1.02$1.0237,000——
2020-01-31$0.99$0.9947,300——
2020-01-30$0.97$0.9723,700——
2020-01-29$0.96$0.9636,200——
2020-01-28$0.93$0.9339,400——
2020-01-27$0.92$0.9232,200——
2020-01-24$0.95$0.9583,700——
2020-01-23$0.87$0.8775,300——
2020-01-22$0.82$0.8234,100——
2020-01-21$0.81$0.8116,600——
2020-01-17$0.78$0.7810,500——
2020-01-16$0.78$0.782,400——
2020-01-15$0.79$0.7923,000——
2020-01-14$0.78$0.7831,900——
2020-01-13$0.76$0.7619,000——
2020-01-10$0.77$0.7718,800——
2020-01-09$0.77$0.7711,500——
2020-01-08$0.78$0.7836,200——
2020-01-07$0.80$0.8028,100——
2020-01-06$0.78$0.7828,700——
2020-01-03$0.78$0.7841,800——
2020-01-02$0.78$0.7830,900——